Date,Open,High,Low,Close,Volume,OpenInt
2017-01-26,24.538,24.695,24.499,24.607,102284,0
2017-01-27,24.646,24.656,24.597,24.656,44081,0
2017-01-30,24.734,24.744,24.303,24.724,26868,0
2017-01-31,24.744,24.793,24.695,24.754,23457,0
2017-02-01,24.793,25.156,24.744,25.126,36711,0
2017-02-02,25.156,25.156,24.891,25.077,20149,0
2017-02-03,25.097,25.126,24.989,25.023,33819,0
2017-02-06,25.087,25.136,25.032,25.067,41570,0
2017-02-07,25.136,25.165,24.999,25.165,6350,0
2017-02-08,24.94,25.224,24.94,25.224,8448,0
2017-02-09,24.96,25.234,24.96,25.234,816,0
2017-02-10,25.087,25.185,24.989,25.136,5230,0
2017-02-13,25.009,25.087,24.832,24.891,70133,0
2017-02-14,24.911,24.94,24.692,24.754,45462,0
2017-02-15,24.705,24.842,24.656,24.715,40629,0
2017-02-16,24.715,24.715,24.46,24.656,262943,0
2017-02-17,24.666,24.989,24.626,24.675,766899,0
2017-02-21,24.695,24.989,24.548,24.675,86489,0
2017-02-22,24.695,24.705,24.636,24.675,51714,0
2017-02-23,24.715,24.783,24.646,24.773,49509,0
2017-02-24,24.783,24.862,24.783,24.862,53500,0
2017-02-27,24.862,24.862,24.793,24.822,17247,0
2017-02-28,24.832,24.832,24.715,24.744,23155,0
2017-03-01,24.675,24.744,24.646,24.715,45622,0
2017-03-02,24.685,24.773,24.668,24.705,29231,0
2017-03-03,24.697,24.754,24.691,24.754,16364,0
2017-03-06,24.744,24.744,24.685,24.734,21184,0
2017-03-07,24.695,24.724,24.675,24.675,13017,0
2017-03-08,24.646,24.685,24.587,24.606,33685,0
2017-03-09,24.695,24.695,24.499,24.499,30060,0
2017-03-10,24.597,24.646,24.522,24.548,13824,0
2017-03-13,24.548,24.626,24.528,24.538,17632,0
2017-03-14,24.61,24.666,24.597,24.597,19473,0
2017-03-15,24.666,24.793,24.617,24.754,13892,0
2017-03-16,24.793,24.793,24.675,24.773,17092,0
2017-03-17,24.783,24.832,24.695,24.705,40943,0
2017-03-20,24.783,24.783,24.732,24.773,10485,0
2017-03-21,24.793,24.822,24.695,24.769,29001,0
2017-03-22,24.695,24.773,24.656,24.725,11990,0
2017-03-23,24.736,24.842,24.707,24.842,16292,0
2017-03-24,24.842,24.842,24.744,24.793,8368,0
2017-03-27,24.793,24.832,24.754,24.822,10269,0
2017-03-28,24.849,24.991,24.842,24.94,22780,0
2017-03-29,24.979,25.028,24.904,25.009,17092,0
2017-03-30,25.027,25.058,24.891,25.048,14047,0
2017-03-31,25.058,25.058,24.891,24.989,12824,0
2017-04-03,24.989,25.038,24.979,25.009,12418,0
2017-04-04,25.058,25.067,24.989,25.058,14266,0
2017-04-05,25.058,25.116,24.891,24.901,20817,0
2017-04-06,24.94,24.999,24.93,24.971,20620,0
2017-04-07,25.009,25.042,24.95,24.989,7740,0
2017-04-10,25.067,25.116,24.989,25.116,14751,0
2017-04-11,25.16,25.26,25.12,25.25,35211,0
2017-04-12,25.2177,25.26,25.13,25.23,15860,0
2017-04-13,25.23,25.23,25.17,25.2199,8548,0
2017-04-17,25.25,25.25,25.2,25.2199,4281,0
2017-04-18,25.21,25.21,25.16,25.17,18336,0
2017-04-19,25.2,25.21,25.16,25.16,4695,0
2017-04-20,25.16,25.1849,25.15,25.15,6647,0
2017-04-21,25.18,25.2001,25.16,25.2,5001,0
2017-04-24,25.21,25.2317,25.17,25.17,14800,0
2017-04-25,25.2199,25.2199,25.14,25.18,21221,0
2017-04-26,25.19,25.375,25.1799,25.24,95907,0
2017-04-27,25.3,25.3,25.21,25.3,6189,0
2017-04-28,25.3,25.31,25.1999,25.1999,3272,0
2017-05-01,25.31,25.38,25.2207,25.33,42801,0
2017-05-02,25.33,25.33,25.228,25.228,3507,0
2017-05-03,25.2887,25.2887,25.26,25.2723,2205,0
2017-05-04,25.2613,25.3499,25.15,25.15,15340,0
2017-05-05,25.2,25.24,25.19,25.24,2720,0
2017-05-08,25.25,25.3,25.24,25.25,3010,0
2017-05-09,25.3,25.3,25.15,25.15,13244,0
2017-05-10,25.25,25.25,25.05,25.0799,8709,0
2017-05-11,25.05,25.09,25,25.07,8825,0
2017-05-12,25.1,25.14,25.03,25.0601,13273,0
2017-05-15,25.05,25.1148,24.88,24.94,47941,0
2017-05-16,24.96,25.01,24.9,25,8000,0
2017-05-17,24.91,25,24.85,24.92,9653,0
2017-05-18,24.972,24.9899,24.85,24.85,5555,0
2017-05-19,24.89,24.9099,24.76,24.76,14993,0
2017-05-22,24.88,25,24.69,24.98,20963,0
2017-05-23,25,25,24.75,24.8601,10890,0
2017-05-24,24.95,25,24.87,24.88,19188,0
2017-05-25,24.95,25,24.94,24.96,3912,0
2017-05-26,25,25,24.94,24.98,3500,0
2017-05-30,24.99,24.99,24.885,24.885,11275,0
2017-05-31,24.8549,24.91,24.8498,24.9,10804,0
2017-06-01,24.87,24.94,24.85,24.94,16795,0
2017-06-02,24.96,25.1,24.96,25.08,15112,0
2017-06-05,25.01,25.069,24.99,25,2212,0
2017-06-06,25.05,25.05,24.9817,24.9817,2799,0
2017-06-07,25.054,25.07,24.95,24.9999,10948,0
2017-06-08,24.95,24.9952,24.8799,24.99,10976,0
2017-06-09,24.99,25.07,24.94,24.94,11270,0
2017-06-12,24.9676,25,24.94,25,3100,0
2017-06-13,25,25.08,24.9924,25,15890,0
2017-06-14,25.01,25.1199,25.01,25.05,8030,0
2017-06-15,25.07,25.099,24.96,24.9614,16518,0
2017-06-16,25.13,25.1499,25.051,25.09,27600,0
2017-06-19,25.15,25.1507,24.99,24.99,13950,0
2017-06-20,25.01,25.08,24.98,24.98,14492,0
2017-06-21,24.96,25.07,24.96,24.96,7350,0
2017-06-22,25,25.1099,24.96,24.96,10000,0
2017-06-23,24.98,25.02,24.96,25,17713,0
2017-06-26,25.02,25.1068,24.76,24.77,71208,0
2017-06-27,24.9292,24.98,24.781,24.93,33567,0
2017-06-28,24.854,24.98,24.854,24.92,21555,0
2017-06-29,24.8459,24.98,24.84,24.94,21457,0
2017-06-30,24.97,25.05,24.8,25.05,40886,0
2017-07-03,25.05,25.132,25.02,25.13,4628,0
2017-07-05,25.08,25.13,25.0362,25.08,3208,0
2017-07-06,25.126,25.2799,25.102,25.15,13719,0
2017-07-07,25.23,25.26,25.1217,25.162,4614,0
2017-07-10,25.1459,25.25,25.1459,25.25,2022,0
2017-07-11,25.279,25.39,25.1775,25.3231,6559,0
2017-07-12,25,25.0899,24.95,24.9899,15598,0
2017-07-13,24.95,25.05,24.95,25,13261,0
2017-07-14,25,25.16,24.99,25.16,68521,0
2017-07-17,25.116,25.26,25.116,25.24,1400,0
2017-07-18,25.27,25.28,25.05,25.14,16782,0
2017-07-19,25.2,25.25,25.102,25.2,9999,0
2017-07-20,25.25,25.32,25.2101,25.31,6886,0
2017-07-21,25.343,25.343,25.03,25.03,13019,0
2017-07-24,25.1999,25.2,25.1,25.1899,4842,0
2017-07-25,25.25,25.35,25.25,25.35,7580,0
2017-07-26,25.35,25.35,25.28,25.349,2300,0
2017-07-27,25.222,25.3499,25.222,25.3,3320,0
2017-07-28,25.35,25.35,25.3199,25.32,1400,0
2017-07-31,25.35,25.35,25.316,25.33,10534,0
2017-08-01,25.27,25.33,25.211,25.33,5648,0
2017-08-02,25.3223,25.3299,25.23,25.3299,1560,0
2017-08-03,25.3299,25.3299,25.27,25.27,2155,0
2017-08-04,25.3,25.317,25.26,25.31,7880,0
2017-08-07,25.32,25.33,25.32,25.325,2024,0
2017-08-08,25.3117,25.35,25.3,25.3399,3030,0
2017-08-09,25.3499,25.35,25.11,25.29,12876,0
2017-08-10,25.2499,25.25,25.15,25.25,4962,0
2017-08-11,25.15,25.24,25.15,25.17,1700,0
2017-08-14,25.2101,25.32,25.21,25.25,8759,0
2017-08-15,25.21,25.3,25.21,25.3,3272,0
2017-08-16,25.318,25.47,25.2916,25.2916,10576,0
2017-08-17,25.25,25.2501,25.0601,25.2499,6546,0
2017-08-18,25.25,25.36,25.2346,25.33,6100,0
2017-08-21,25.35,25.36,25.21,25.21,1900,0
2017-08-22,25.2514,25.3899,25.2,25.3899,7967,0
2017-08-23,25.26,25.39,25.1,25.24,18892,0
2017-08-24,25.4,25.4,25.1,25.2,17203,0
2017-08-25,25.15,25.2499,25.15,25.21,2078,0
2017-08-28,25.22,25.23,25.09,25.16,8491,0
2017-08-29,25.11,25.16,25.11,25.16,2850,0
2017-08-30,25.25,25.25,25.139,25.139,2045,0
2017-08-31,25.19,25.25,25.1795,25.2,14628,0
2017-09-01,25.24,25.25,25.2,25.25,2971,0
2017-09-05,25.33,25.4,25.25,25.38,11035,0
2017-09-06,25.3493,25.47,25.2379,25.47,12092,0
2017-09-07,25.49,25.49,25.36,25.4,8706,0
2017-09-08,25.489,25.489,25.22,25.2301,2600,0
2017-09-11,25.26,25.32,25.26,25.3082,2579,0
2017-09-12,25.32,25.365,25.32,25.345,2270,0
2017-09-13,25.3,25.34,25.24,25.2799,12590,0
2017-09-14,25.28,25.29,25.2799,25.28,600,0
2017-09-15,25.28,25.4337,25.25,25.4337,4450,0
2017-09-18,25.4,25.4,25.32,25.32,786,0
2017-09-19,25.3588,25.3634,25.2,25.27,6710,0
2017-09-20,25.31,25.33,25.262,25.2999,6210,0
2017-09-21,25.32,25.38,25.32,25.38,1240,0
2017-09-22,25.3,25.35,25.3,25.3076,3932,0
2017-09-25,25.31,25.31,25.15,25.1984,13533,0
2017-09-26,25.24,25.2486,25.13,25.13,9619,0
2017-09-27,25.15,25.3999,25.15,25.21,8890,0
2017-09-28,25.18,25.34,25.18,25.26,1800,0
2017-09-29,25.25,25.41,25.25,25.41,5187,0
2017-10-02,25.45,25.45,25.425,25.445,1415,0
2017-10-03,25.4,25.44,25.4,25.44,3435,0
2017-10-04,25.431,25.47,25.43,25.47,5297,0
2017-10-05,25.44,25.5001,25.44,25.5001,5209,0
2017-10-06,25.45,25.55,25.45,25.54,4999,0
2017-10-09,25.55,25.55,25.55,25.55,200,0
2017-10-10,25.55,25.55,25.5,25.5,403,0
2017-10-11,25.5252,25.66,25.5252,25.66,6704,0
2017-10-12,25.25,25.25,25.23,25.23,8958,0
2017-10-13,25.25,25.3,25.25,25.3,3010,0
2017-10-16,25.295,25.33,25.2698,25.33,4777,0
2017-10-17,25.35,25.35,25.28,25.3499,3800,0
2017-10-18,25.34,25.38,25.334,25.3799,5505,0
2017-10-19,25.3841,25.397,25.3841,25.39,2100,0
2017-10-20,25.299,25.299,25.299,25.299,220,0
2017-10-23,25.25,25.29,25.2,25.2,6806,0
2017-10-24,25.2,25.2,25.2,25.2,500,0
2017-10-25,25.26,25.3188,25.1299,25.18,4645,0
2017-10-26,25.3835,25.3835,25.2,25.2899,5723,0
2017-10-27,25.23,25.2601,25.23,25.26,2080,0
2017-10-30,25.22,25.36,25.22,25.3,4394,0
2017-10-31,25.3499,25.4,25.3499,25.3999,3223,0
2017-11-01,25.265,25.4,25.265,25.3583,6004,0
2017-11-02,25.3,25.34,25.28,25.3399,1444,0
2017-11-03,25.4,25.4,25.3616,25.371,1915,0
2017-11-06,25.4,25.4,25.11,25.16,9163,0
2017-11-07,25.13,25.3,25.13,25.15,2342,0
2017-11-08,25.17,25.3213,25.1,25.2,12896,0
2017-11-09,25.12,25.16,25.11,25.11,3082,0
2017-11-10,25.1,25.339,25.1,25.15,2928,0
